Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (ETR:BVB)
Germany · Delayed Price · Currency is EUR 3.245
-0.005 (-0.15%)
At close: Feb 13, 2026
ETR:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.24 | 3.30 | 3.21 | 3.25 | 3.25 | -0.15% | 156,215 |
| Feb 12, 2026 | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | -0.31% | 86,063 |
| Feb 11, 2026 | 3.33 | 3.36 | 3.26 | 3.26 | 3.26 | -1.51% | 27,648 |
| Feb 10, 2026 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | 1.07% | 82,679 |
| Feb 9, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.46% | 84,267 |
| Feb 6, 2026 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | -0.76% | 56,118 |
| Feb 5, 2026 | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | -0.15% | 46,561 |
| Feb 4, 2026 | 3.30 | 3.30 | 3.22 | 3.29 | 3.29 | 2.02% | 62,966 |
| Feb 3, 2026 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | -1.53% | 86,748 |
| Feb 2, 2026 | 3.26 | 3.39 | 3.23 | 3.28 | 3.28 | 0.46% | 99,521 |
| Jan 30, 2026 | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | 0.15% | 73,973 |
| Jan 29, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | -0.76% | 92,452 |
| Jan 28, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | 0.15% | 66,466 |
| Jan 27, 2026 | 3.27 | 3.32 | 3.26 | 3.28 | 3.28 | -0.15% | 84,468 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | -0.46% | 52,772 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -0.75% | 59,697 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.29 | 3.32 | 3.32 | 1.07% | 64,270 |
| Jan 21, 2026 | 3.31 | 3.32 | 3.24 | 3.29 | 3.29 | -0.76% | 156,150 |
| Jan 20, 2026 | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | 0.15% | 136,543 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -1.78% | 61,913 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | 0.15% | 81,936 |
| Jan 15, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | - | 69,128 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.32 | 3.36 | 3.36 | 0.45% | 85,219 |
| Jan 13, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.75% | 62,016 |
| Jan 12, 2026 | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | -0.75% | 93,447 |
| Jan 9, 2026 | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | 1.21% | 128,743 |
| Jan 8, 2026 | 3.30 | 3.35 | 3.27 | 3.31 | 3.31 | -0.15% | 184,770 |
| Jan 7, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | - | 101,861 |
| Jan 6, 2026 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.91% | 82,536 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.92% | 71,410 |
| Jan 2, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 118,523 |
| Dec 30, 2025 | 3.26 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 44,193 |
| Dec 29, 2025 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.62% | 135,593 |
| Dec 23, 2025 | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | -0.76% | 64,935 |
| Dec 22, 2025 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 77,448 |
| Dec 19, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | -0.15% | 87,819 |
| Dec 18, 2025 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.46% | 70,626 |
| Dec 17, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.46% | 110,659 |
| Dec 16, 2025 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | -1.37% | 230,060 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | 1.39% | 83,622 |
| Dec 12, 2025 | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.77% | 142,110 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.19 | 3.27 | 3.27 | -0.91% | 301,494 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | -0.30% | 121,426 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 67,751 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -0.75% | 67,700 |
| Dec 5, 2025 | 3.31 | 3.36 | 3.31 | 3.34 | 3.34 | 0.45% | 84,109 |
| Dec 4, 2025 | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.61% | 93,387 |
| Dec 3, 2025 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 138,229 |
| Dec 2, 2025 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | 0.15% | 44,005 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 39,818 |